La bourse est fermée

Fastly, Inc. (FSLY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
7,27+0,27 (+3,86 %)
À la clôture : 04:00PM EDT
7,28 +0,01 (+0,14 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240719C000025002024-05-07 9:57AM EDT2.506.065.205.350.00-3635454.69%
FSLY240719C000050002024-06-21 1:26PM EDT5.002.372.122.58+0.35+17.33%1325106.25%
FSLY240719C000075002024-06-21 3:59PM EDT7.500.390.380.40+0.15+62.50%3651,31762.11%
FSLY240719C000100002024-06-21 3:10PM EDT10.000.050.030.10+0.01+25.00%4495,05682.03%
FSLY240719C000125002024-06-21 1:55PM EDT12.500.040.000.050.00-191,562101.56%
FSLY240719C000150002024-06-17 10:07AM EDT15.000.010.000.050.00-41,493128.13%
FSLY240719C000175002024-06-17 1:19PM EDT17.500.020.010.160.00-8882182.81%
FSLY240719C000200002024-06-18 12:14PM EDT20.000.020.010.020.00-40701156.25%
FSLY240719C000225002024-06-17 9:30AM EDT22.500.020.010.110.00-1595207.81%
FSLY240719C000250002024-06-20 12:51PM EDT25.000.020.000.080.00-36537209.38%
FSLY240719C000300002024-06-13 12:16PM EDT30.000.010.010.080.00-241,307237.50%
FSLY240719C000350002024-06-13 11:01AM EDT35.000.010.000.070.00-11410248.44%
FSLY240719C000400002024-06-17 12:35PM EDT40.000.010.001.270.00-1208441.80%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FSLY240719P000025002024-01-24 11:50AM EDT2.500.030.000.160.00-33257.81%
FSLY240719P000050002024-06-20 3:53PM EDT5.000.050.000.030.00-15973.44%
FSLY240719P000075002024-06-21 2:54PM EDT7.500.620.580.61-0.11-15.07%3342,08158.98%
FSLY240719P000100002024-06-21 3:24PM EDT10.002.792.722.84-0.28-9.12%1831977.34%
FSLY240719P000125002024-06-18 11:47AM EDT12.505.303.505.35-0.30-5.36%5358138.67%
FSLY240719P000150002024-06-20 2:56PM EDT15.008.006.907.900.00-400404184.38%
FSLY240719P000175002024-06-21 10:48AM EDT17.5010.559.0511.30+0.04+0.38%53364.65%
FSLY240719P000200002024-06-21 10:50AM EDT20.0012.7611.1514.15+5.25+69.91%10437.70%
FSLY240719P000225002024-04-16 1:30PM EDT22.509.9013.4513.950.00-110.00%
FSLY240719P000250002024-04-25 10:54AM EDT25.0012.7514.7018.300.00-11354.69%
FSLY240719P000300002024-03-01 10:52AM EDT30.0016.0016.1018.700.00-100.00%
FSLY240719P000350002024-02-12 11:14AM EDT35.0011.3020.9021.650.00-810.00%